iShares MSCI Pacific ex Japan ETF (EPP)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.78

+0.10

(+0.24%)

Al cierre: 04:00PM EDT

41.80

+0.01

(+0.01%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	41.69	42.29	41.63	41.78	41.78	579,468
30 abr 2024	42.19	42.31	41.68	41.68	41.68	316,000
29 abr 2024	42.39	42.56	42.30	42.55	42.55	123,000
26 abr 2024	42.05	42.15	41.90	42.10	42.10	191,300
25 abr 2024	41.41	41.87	41.34	41.81	41.81	433,000
24 abr 2024	41.94	41.98	41.68	41.86	41.86	291,500
23 abr 2024	41.61	41.96	41.51	41.89	41.89	312,900
22 abr 2024	41.15	41.54	41.10	41.42	41.42	284,900
19 abr 2024	40.87	41.00	40.72	40.80	40.80	110,200
18 abr 2024	40.99	41.12	40.72	40.75	40.75	148,600
17 abr 2024	41.08	41.10	40.72	40.92	40.92	231,600
16 abr 2024	40.64	40.78	40.43	40.54	40.54	319,800
15 abr 2024	41.94	41.94	41.18	41.27	41.27	374,400
12 abr 2024	41.99	42.11	41.57	41.64	41.64	438,800
11 abr 2024	42.63	42.65	42.15	42.57	42.57	326,900
10 abr 2024	42.60	42.66	42.25	42.41	42.41	372,500
09 abr 2024	43.29	43.38	42.98	43.24	43.24	232,800
08 abr 2024	42.90	43.03	42.84	42.96	42.96	600,100
05 abr 2024	42.65	42.94	42.51	42.83	42.83	360,100
04 abr 2024	43.28	43.28	42.55	42.57	42.57	382,100
03 abr 2024	42.43	42.85	42.41	42.79	42.79	354,800
02 abr 2024	42.70	42.86	42.64	42.82	42.82	470,700
01 abr 2024	42.88	42.99	42.61	42.75	42.75	453,200
28 mar 2024	42.77	42.92	42.76	42.81	42.81	476,000
27 mar 2024	42.64	42.98	42.62	42.97	42.97	198,700
26 mar 2024	42.80	42.80	42.51	42.52	42.52	268,300
25 mar 2024	42.66	42.85	42.63	42.64	42.64	118,300
22 mar 2024	42.68	42.72	42.51	42.51	42.51	157,900
21 mar 2024	43.07	43.11	42.88	42.90	42.90	103,400
20 mar 2024	42.29	42.91	42.25	42.87	42.87	211,500
19 mar 2024	42.32	42.56	42.23	42.49	42.49	197,100
18 mar 2024	42.67	42.67	42.46	42.52	42.52	128,600
15 mar 2024	42.67	42.73	42.48	42.57	42.57	268,500
14 mar 2024	43.21	43.22	42.60	42.77	42.77	222,600
13 mar 2024	43.42	43.64	43.39	43.52	43.52	232,200
12 mar 2024	43.14	43.23	42.91	43.22	43.22	234,100
11 mar 2024	42.92	43.10	42.85	43.09	43.09	210,300
08 mar 2024	43.67	43.75	43.30	43.35	43.35	270,100
07 mar 2024	43.30	43.39	43.19	43.34	43.34	311,000
06 mar 2024	42.81	43.00	42.75	42.81	42.81	387,100
05 mar 2024	42.25	42.41	42.01	42.12	42.12	398,200
04 mar 2024	42.43	42.44	42.34	42.35	42.35	267,100
01 mar 2024	42.31	42.59	42.13	42.58	42.58	317,000
29 feb 2024	42.32	42.38	42.09	42.19	42.19	406,800
28 feb 2024	42.04	42.04	41.91	41.98	41.98	116,900
27 feb 2024	42.51	42.51	42.40	42.49	42.49	247,100
26 feb 2024	42.43	42.43	42.20	42.31	42.31	229,300
23 feb 2024	42.53	42.58	42.43	42.48	42.48	205,900
22 feb 2024	42.43	42.54	42.31	42.49	42.49	210,800
21 feb 2024	42.21	42.28	42.05	42.18	42.18	186,500
20 feb 2024	42.40	42.49	42.10	42.14	42.14	328,600
16 feb 2024	42.09	42.42	42.03	42.20	42.20	467,500
15 feb 2024	41.75	42.08	41.72	42.06	42.06	394,800
14 feb 2024	41.28	41.49	41.20	41.46	41.46	299,700
13 feb 2024	41.05	41.16	40.59	40.82	40.82	379,500
12 feb 2024	41.69	42.04	41.69	41.89	41.89	588,700
09 feb 2024	41.62	41.81	41.50	41.78	41.78	209,900
08 feb 2024	41.57	41.62	41.45	41.56	41.56	336,900
07 feb 2024	41.76	41.86	41.66	41.76	41.76	256,300
06 feb 2024	41.44	41.83	41.38	41.81	41.81	251,900
05 feb 2024	41.28	41.33	41.01	41.25	41.25	451,100
02 feb 2024	41.65	41.65	41.39	41.59	41.59	873,200
01 feb 2024	41.43	41.85	41.41	41.83	41.83	568,800
31 ene 2024	41.99	42.15	41.49	41.51	41.51	361,400
30 ene 2024	41.78	41.89	41.62	41.84	41.84	372,800
29 ene 2024	41.94	42.17	41.78	42.13	42.13	284,500
26 ene 2024	42.01	42.11	41.93	41.98	41.98	162,300
25 ene 2024	41.99	41.99	41.68	41.84	41.84	380,100
24 ene 2024	42.10	42.20	41.69	41.70	41.70	706,200
23 ene 2024	41.27	41.47	41.19	41.42	41.42	265,000
22 ene 2024	41.04	41.15	40.87	40.94	40.94	587,900
19 ene 2024	40.95	41.19	40.77	41.15	41.15	484,400
18 ene 2024	40.67	40.82	40.52	40.81	40.81	442,900
17 ene 2024	40.36	40.48	40.22	40.47	40.47	1,510,000
16 ene 2024	41.29	41.29	40.94	41.02	41.02	389,300
12 ene 2024	42.32	42.46	42.05	42.11	42.11	1,204,100
11 ene 2024	42.04	42.09	41.55	41.94	41.94	696,500
10 ene 2024	41.92	42.02	41.85	41.94	41.94	192,100
09 ene 2024	42.10	42.13	41.95	42.01	42.01	291,900
08 ene 2024	42.02	42.48	41.98	42.45	42.45	398,400
05 ene 2024	42.23	42.71	42.16	42.26	42.26	416,100
04 ene 2024	42.31	42.46	42.23	42.27	42.27	409,400
03 ene 2024	42.38	42.68	42.30	42.48	42.48	651,500
02 ene 2024	43.09	43.15	42.88	42.91	42.91	1,043,900
29 dic 2023	43.32	43.61	43.30	43.41	43.41	521,100
28 dic 2023	43.63	43.80	43.50	43.54	43.54	576,700
27 dic 2023	43.27	43.44	43.20	43.42	43.42	432,700
26 dic 2023	43.03	43.21	42.93	43.20	43.20	349,600
22 dic 2023	42.95	43.09	42.75	42.96	42.96	559,000
21 dic 2023	42.53	42.85	42.46	42.81	42.81	513,300
20 dic 2023	42.57	42.65	41.93	41.93	41.93	452,100
20 dic 2023	0.966 Dividendo
19 dic 2023	43.33	43.63	43.29	43.56	42.59	422,100
18 dic 2023	43.04	43.04	42.75	42.82	41.87	382,700
15 dic 2023	42.75	42.96	42.55	42.55	41.61	326,200
14 dic 2023	42.57	42.99	42.52	42.81	41.86	536,700
13 dic 2023	41.32	42.16	41.13	42.13	41.20	533,000
12 dic 2023	40.96	41.10	40.81	41.06	40.15	357,600
11 dic 2023	40.88	41.05	40.85	41.03	40.12	294,000
08 dic 2023	40.85	41.17	40.83	41.04	40.13	379,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,018.39-17.30(-0.34%)

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.05+0.05(+0.06%)

Oro2,330.80+19.80(+0.86%)

iShares MSCI Pacific ex Japan ETF (EPP)

S&P 500
5,018.39
-17.30(-0.34%)

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.05
+0.05(+0.06%)

Oro
2,330.80
+19.80(+0.86%)